Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ARB IOT Group Limited - Ordinary Shares (NQ:ARBB)

0.7003 -0.0686 (-8.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 0.7300 0.7300 0.6506 0.7003 455,662 -0.07(-8.92%)
Mar 28, 2025 0.7500 0.8300 0.7101 0.7689 2,154,400 +0.07(+10.00%)
Mar 27, 2025 0.6680 0.7000 0.6400 0.6990 6,486,032 +0.02(+2.95%)
Mar 26, 2025 0.6750 0.6800 0.6393 0.6790 166,459 -0.01(-1.39%)
Mar 25, 2025 0.7081 0.7199 0.6580 0.6886 506,937 -0.04(-5.67%)
Mar 24, 2025 0.8100 0.8392 0.7300 0.7300 393,497 -0.11(-13.10%)
Mar 21, 2025 0.7700 0.8600 0.7691 0.8400 582,290 +0.02(+2.44%)
Mar 20, 2025 0.7190 0.8339 0.7050 0.8200 3,870,206 +0.10(+14.05%)
Mar 19, 2025 0.6706 0.7200 0.6600 0.7190 205,854 +0.04(+6.05%)
Mar 18, 2025 0.6800 0.6949 0.6692 0.6780 217,625 +0.00(+0.43%)
Mar 17, 2025 0.6799 0.7200 0.6496 0.6751 391,968 -0.02(-2.61%)
Mar 14, 2025 0.7300 0.7310 0.6900 0.6932 468,968 -0.04(-4.82%)
Mar 13, 2025 0.7000 0.7361 0.6630 0.7283 561,585 -0.05(-6.27%)
Mar 12, 2025 0.8177 0.8501 0.7510 0.7770 1,818,291 +0.03(+3.82%)
Mar 11, 2025 0.9962 1.030 0.6175 0.7484 3,487,603 -0.25(-25.16%)
Mar 10, 2025 0.8754 1.080 0.8700 1.000 1,872,014 +0.03(+3.09%)
Mar 07, 2025 0.7300 1.240 0.7300 0.9700 20,700,740 +0.20(+26.14%)
Mar 06, 2025 0.7510 0.8527 0.7111 0.7690 4,266,001 -0.07(-8.08%)
Mar 05, 2025 0.8900 0.9725 0.7200 0.8366 87,437,040 +0.32(+60.88%)
Mar 04, 2025 0.4500 0.5200 0.4500 0.5200 12,701,016 +0.02(+4.63%)
Mar 03, 2025 0.4700 0.5058 0.4433 0.4970 2,234,681 -0.16(-23.77%)
Feb 28, 2025 0.6300 0.8201 0.5600 0.6520 59,082,068 +0.17(+35.83%)
Feb 27, 2025 0.4800 0.4843 0.4596 0.4800 12,645,797 +0.01(+3.20%)
Feb 26, 2025 0.4200 0.4900 0.4200 0.4651 101,205 +0.05(+10.71%)
Feb 25, 2025 0.4451 0.4586 0.4201 0.4201 17,561 -0.03(-7.26%)
Feb 24, 2025 0.4706 0.4706 0.4450 0.4530 11,465 -0.03(-6.11%)
Feb 21, 2025 0.5000 0.5174 0.4825 0.4825 21,667 -0.01(-1.73%)
Feb 20, 2025 0.5025 0.5025 0.4605 0.4910 29,108 +0.02(+3.89%)
Feb 19, 2025 0.4800 0.4801 0.4656 0.4726 14,057 +0.01(+2.74%)
Feb 18, 2025 0.4575 0.4700 0.4450 0.4600 46,837 +0.00(+0.55%)
Feb 14, 2025 0.4500 0.4600 0.4452 0.4575 10,940 -0.00(-0.24%)
Feb 13, 2025 0.4550 0.4600 0.4450 0.4586 26,376 +0.01(+1.35%)
Feb 12, 2025 0.4575 0.4680 0.4450 0.4525 15,594 -0.00(-0.33%)
Feb 11, 2025 0.4822 0.4822 0.4412 0.4540 27,747 +0.01(+3.18%)
Feb 10, 2025 0.4600 0.4600 0.4400 0.4400 31,263 -0.01(-2.22%)
Feb 07, 2025 0.4600 0.4752 0.4107 0.4500 43,803 -0.02(-4.26%)
Feb 06, 2025 0.4700 0.4900 0.4501 0.4700 14,591 +0.00(+0.60%)
Feb 05, 2025 0.4600 0.4731 0.4308 0.4672 30,416 -0.01(-1.25%)
Feb 04, 2025 0.4699 0.4731 0.4371 0.4731 41,866 +0.00(+0.06%)
Feb 03, 2025 0.5200 0.5200 0.4250 0.4728 76,663 -0.05(-9.25%)
Jan 31, 2025 0.5200 0.5210 0.5000 0.5210 33,874 +0.00(+0.00%)
Jan 30, 2025 0.5100 0.5360 0.5093 0.5210 41,336 -0.01(-1.68%)
Jan 29, 2025 0.5300 0.5422 0.5100 0.5299 33,835 +0.00(+0.02%)
Jan 28, 2025 0.5100 0.5300 0.5100 0.5298 9,426 -0.00(-0.04%)
Jan 27, 2025 0.5238 0.5310 0.5100 0.5300 59,631 -0.01(-1.85%)
Jan 24, 2025 0.5200 0.5500 0.5117 0.5400 92,648 +0.03(+5.88%)
Jan 23, 2025 0.5108 0.5450 0.5100 0.5100 31,509 -0.02(-3.15%)
Jan 22, 2025 0.5400 0.5400 0.5002 0.5266 96,327 -0.01(-1.40%)
Jan 21, 2025 0.5293 0.5500 0.5122 0.5341 58,107 -0.02(-2.89%)
Jan 17, 2025 0.5300 0.5500 0.5200 0.5500 32,842 +0.01(+1.98%)
Jan 16, 2025 0.5700 0.5700 0.5177 0.5393 66,108 -0.02(-3.87%)
Jan 15, 2025 0.5800 0.5800 0.5461 0.5610 39,689 -0.00(-0.71%)
Jan 14, 2025 0.6019 0.6500 0.5500 0.5650 103,329 -0.04(-6.07%)
Jan 13, 2025 0.5500 0.6497 0.5500 0.6015 118,197 +0.06(+11.39%)
Jan 10, 2025 0.5300 0.5800 0.5300 0.5400 64,507 +0.01(+1.39%)
Jan 08, 2025 0.5900 0.6141 0.5011 0.5326 147,278 -0.08(-13.27%)
Jan 07, 2025 0.6800 0.6800 0.5365 0.6141 252,736 -0.08(-11.63%)
Jan 06, 2025 0.5700 0.7500 0.5700 0.6949 754,549 +0.15(+28.57%)
Jan 03, 2025 0.5100 0.5600 0.5086 0.5405 130,055 +0.04(+8.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.